Italia markets close in 3 hours 12 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,90+0,03 (+0,07%)
Alla chiusura: 04:00PM EDT
43,57 -0,33 (-0,75%)
Preborsa: 08:13AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK241220C000230002024-01-31 11:47AM EDT23.0024.170.000.000.00-120.00%
ARKK241220C000250002024-03-08 3:45PM EDT25.0026.3922.6523.950.00-107108.89%
ARKK241220C000260002024-03-27 10:30AM EDT26.0024.790.000.000.00-10190.00%
ARKK241220C000280002024-04-18 3:57PM EDT28.0016.200.000.000.00-120.00%
ARKK241220C000290002024-01-26 2:07PM EDT29.0018.7520.7021.050.00-11106.23%
ARKK241220C000300002024-03-08 12:17PM EDT30.0022.3018.1518.650.00-1185.86%
ARKK241220C000310002024-01-03 1:34PM EDT31.0019.7517.5518.500.00--187.83%
ARKK241220C000320002024-04-19 1:18PM EDT32.0012.600.000.000.00-150.00%
ARKK241220C000330002024-04-16 1:33PM EDT33.0012.850.000.000.00--20.00%
ARKK241220C000340002024-04-08 3:08PM EDT34.0015.950.000.000.00-100.00%
ARKK241220C000350002024-04-16 10:54AM EDT35.0011.300.000.000.00-2110.00%
ARKK241220C000360002024-04-19 1:23PM EDT36.009.700.000.000.00-190.00%
ARKK241220C000370002024-04-19 1:16PM EDT37.009.030.000.000.00-450.00%
ARKK241220C000380002024-04-19 11:17AM EDT38.008.580.000.000.00-10210.00%
ARKK241220C000390002024-04-12 9:48AM EDT39.0011.650.000.000.00-2140.00%
ARKK241220C000400002024-04-19 12:42PM EDT40.007.000.000.000.00-5001,1120.00%
ARKK241220C000410002024-04-18 10:15AM EDT41.007.200.000.000.00-10140.00%
ARKK241220C000420002024-04-22 1:13PM EDT42.006.150.000.000.00-1441660.00%
ARKK241220C000430002024-04-18 9:46AM EDT43.005.850.000.000.00-1401440.00%
ARKK241220C000440002024-04-24 12:08PM EDT44.005.830.000.000.00-3830.10%
ARKK241220C000450002024-04-19 2:28PM EDT45.004.600.000.000.00-1890.78%
ARKK241220C000460002024-04-24 2:36PM EDT46.005.000.000.000.00-1441.56%
ARKK241220C000470002024-04-24 12:08PM EDT47.004.500.000.000.00-12981.56%
ARKK241220C000480002024-04-23 3:13PM EDT48.004.400.000.000.00-25443.13%
ARKK241220C000490002024-04-18 9:50AM EDT49.003.520.000.000.00-542573.13%
ARKK241220C000500002024-04-24 1:15PM EDT50.003.580.000.000.00-154573.13%
ARKK241220C000510002024-04-22 12:28PM EDT51.002.650.000.000.00-252343.13%
ARKK241220C000520002024-04-24 12:08PM EDT52.002.870.000.000.00-24886.25%
ARKK241220C000530002024-04-24 12:07PM EDT53.002.650.000.000.00-72386.25%
ARKK241220C000540002024-04-19 11:31AM EDT54.002.130.000.000.00-303986.25%
ARKK241220C000550002024-04-24 11:44AM EDT55.002.190.000.000.00-11,8036.25%
ARKK241220C000560002024-04-24 12:00PM EDT56.001.990.000.000.00-383616.25%
ARKK241220C000570002024-04-19 3:00PM EDT57.001.420.000.000.00-101806.25%
ARKK241220C000580002024-04-23 11:53AM EDT58.001.670.000.000.00-112626.25%
ARKK241220C000590002024-04-16 1:30PM EDT59.001.540.000.000.00-11586.25%
ARKK241220C000600002024-04-24 3:30PM EDT60.001.390.000.000.00-23526.25%
ARKK241220C000610002024-04-23 11:24AM EDT61.001.310.000.000.00-203612.50%
ARKK241220C000620002024-04-12 3:49PM EDT62.001.790.000.000.00-610312.50%
ARKK241220C000630002024-04-23 11:36AM EDT63.001.040.000.000.00-2093812.50%
ARKK241220C000640002024-04-22 10:22AM EDT64.000.750.000.000.00-55312.50%
ARKK241220C000650002024-04-23 3:52PM EDT65.000.860.000.000.00-135912.50%
ARKK241220C000660002024-02-26 1:48PM EDT66.002.532.222.300.00-1554.52%
ARKK241220C000670002024-04-15 3:17PM EDT67.000.900.000.000.00-43212.50%
ARKK241220C000680002024-04-19 9:55AM EDT68.000.620.000.000.00-12312.50%
ARKK241220C000690002024-04-22 11:59AM EDT69.000.460.000.000.00-11712.50%
ARKK241220C000700002024-04-22 2:20PM EDT70.000.490.000.000.00-2627712.50%
ARKK241220C000710002024-04-16 9:45AM EDT71.000.580.000.000.00-1612.50%
ARKK241220C000720002024-04-11 10:54AM EDT72.000.820.000.000.00-205012.50%
ARKK241220C000730002024-04-16 10:09AM EDT73.000.480.000.000.00-35612.50%
ARKK241220C000740002024-04-08 11:13AM EDT74.000.820.000.000.00-1312.50%
ARKK241220C000750002024-04-22 2:20PM EDT75.000.310.000.000.00-2511912.50%
ARKK241220C000760002024-04-22 12:18PM EDT76.000.290.000.000.00-12512.50%
ARKK241220C000770002024-03-19 11:18AM EDT77.000.900.250.610.00-14845.85%
ARKK241220C000780002024-04-23 3:02PM EDT78.000.320.000.000.00-26412.50%
ARKK241220C000790002024-04-23 3:01PM EDT79.000.320.000.000.00-27112.50%
ARKK241220C000800002024-04-19 1:43PM EDT80.000.220.000.000.00-1120312.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK241220P000230002024-04-24 10:31AM EDT23.000.280.000.000.00-26612.50%
ARKK241220P000240002024-04-24 10:28AM EDT24.000.360.000.000.00-21112.50%
ARKK241220P000250002024-04-24 10:24AM EDT25.000.430.000.000.00-28212.50%
ARKK241220P000260002024-04-15 12:49PM EDT26.000.500.000.000.00-24012.50%
ARKK241220P000270002024-04-24 3:25PM EDT27.000.580.000.000.00-15012.50%
ARKK241220P000280002024-04-09 3:01PM EDT28.000.380.000.000.00-24012.50%
ARKK241220P000290002024-04-11 12:19PM EDT29.000.600.000.000.00-14712.50%
ARKK241220P000300002024-04-23 3:45PM EDT30.000.930.000.000.00-458212.50%
ARKK241220P000310002024-04-18 2:37PM EDT31.001.180.000.000.00-15812.50%
ARKK241220P000320002024-04-22 10:58AM EDT32.001.520.000.000.00-15112.50%
ARKK241220P000330002024-04-05 9:48AM EDT33.001.150.000.000.00-1536.25%
ARKK241220P000340002024-04-23 12:51PM EDT34.001.640.000.000.00-361376.25%
ARKK241220P000350002024-04-22 1:31PM EDT35.002.130.000.000.00-3986.25%
ARKK241220P000360002024-04-22 2:29PM EDT36.002.340.000.000.00-3316.25%
ARKK241220P000370002024-04-23 3:09PM EDT37.002.370.000.000.00-2526.25%
ARKK241220P000380002024-04-17 3:49PM EDT38.002.910.000.000.00-3573.13%
ARKK241220P000390002024-04-22 1:47PM EDT39.003.410.000.000.00-204903.13%
ARKK241220P000400002024-04-24 3:38PM EDT40.003.400.000.000.00-1003,6333.13%
ARKK241220P000410002024-04-22 2:07PM EDT41.004.140.000.000.00-24991.56%
ARKK241220P000420002024-04-23 2:21PM EDT42.004.100.000.000.00-11051.56%
ARKK241220P000430002024-04-24 2:26PM EDT43.004.590.000.000.00-3340.78%
ARKK241220P000440002024-04-24 2:14PM EDT44.005.050.000.000.00-4630.00%
ARKK241220P000450002024-04-24 9:30AM EDT45.005.100.000.000.00-11350.00%
ARKK241220P000460002024-04-19 12:12PM EDT46.006.950.000.000.00-101060.00%
ARKK241220P000470002024-04-24 9:36AM EDT47.006.300.000.000.00-1470.00%
ARKK241220P000480002024-04-23 10:56AM EDT48.007.170.000.000.00-1940.00%
ARKK241220P000490002024-04-22 9:56AM EDT49.008.830.000.000.00-11060.00%
ARKK241220P000500002024-04-23 9:45AM EDT50.008.920.000.000.00-12460.00%
ARKK241220P000510002024-04-08 10:49AM EDT51.007.200.000.000.00-32280.00%
ARKK241220P000520002024-04-12 9:47AM EDT52.007.900.000.000.00-15150.00%
ARKK241220P000530002024-03-14 1:35PM EDT53.008.359.059.200.00-649213.82%
ARKK241220P000540002024-03-26 3:11PM EDT54.007.850.000.000.00-52670.00%
ARKK241220P000550002024-04-24 10:10AM EDT55.0011.710.000.000.00-3170.00%
ARKK241220P000560002024-02-20 3:07PM EDT56.0010.899.0510.300.00-230.00%
ARKK241220P000570002024-01-12 1:18PM EDT57.0012.3010.5010.650.00--30.00%
ARKK241220P000580002024-02-15 11:26AM EDT58.0010.1911.7011.850.00-10100.00%
ARKK241220P000590002024-02-20 3:17PM EDT59.0013.1011.0011.250.00-670.00%
ARKK241220P000600002024-02-16 2:24PM EDT60.0011.9512.2513.350.00-130.00%
ARKK241220P000610002024-04-17 9:42AM EDT61.0017.470.000.000.00--10.00%
ARKK241220P000620002024-04-19 2:51PM EDT62.0020.300.000.000.00-10300.00%
ARKK241220P000650002024-02-20 4:41PM EDT65.0017.5515.6017.000.00--20.00%
ARKK241220P000680002024-04-16 10:16AM EDT68.0024.150.000.000.00-100.00%
ARKK241220P000700002024-02-29 12:25PM EDT70.0019.7420.2021.250.00-20260.00%
ARKK241220P000710002024-04-02 10:25AM EDT71.0023.340.000.000.00-100.00%
ARKK241220P000750002024-04-18 12:45PM EDT75.0031.700.000.000.00-5000.00%